CTCP Phú Tài (ptb)

51.50
0.10
(0.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-0.50 -0.96% 1,783,000 35,700 1.8
49.70
52
51.40
2 tháng
(2025-10-06) 		4.30 9.11% 4,304,400 468,000 23.7
47.20
52.30
51.40
3 tháng
(2025-09-05) 		0.70 1.38% 7,998,500 373,900 19.3
46.85
52.70
51.40
6 tháng
(2025-06-09) 		0.74 1.47% 16,481,700 247,700 14.6
46.85
56.20
51.40
12 tháng
(2024-12-09) 		-10.19 -16.51% 40,089,900 -6,825,271 -352.4
46.67
64.46
51.40
24 tháng
(2023-12-15) 		-1.88 -3.53% 100,272,800 -5,131,783 -240.4
46.67
72.26
51.40
36 tháng
(2022-12-20) 		12.72 32.82% 192,686,400 -1,747,109 -48.0
34.37
72.26
51.40
60 tháng
(2020-12-30) 		17.02 49.38% 312,939,940 -4,260,719 -188.2
31.02
79.32
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
37.76
 59,200 38.33 38.33 36.13 7,200 0 0.3
16/02/2023
38.33
 55,900 37.72 38.33 37.72 7,300 2,360 0.2
15/02/2023
37.72
 133,800 37.50 37.85 37.50 800 0 0.0
14/02/2023
37.50
 66,900 37.45 37.54 37.01 10,000 0 0.4
13/02/2023
37.45
 244,000 38.78 38.78 36.31 25,000 700 1.0
10/02/2023
38.78
 73,200 39.22 39.30 38.60 0 0 0.0
09/02/2023
39.22
 250,300 39.48 39.61 38.86 0 0 0.0
08/02/2023
39.48
 171,800 39.44 39.57 38.60 700 0 0.0
07/02/2023
39.44
 140,600 39.48 40.01 38.78 3,100 0 0.1
06/02/2023
39.48
 54,500 40.01 40.01 38.33 6,100 0 0.3
03/02/2023
40.01
 156,600 39.57 40.01 38.78 14,900 0 0.7
02/02/2023
39.57
 329,500 39.66 39.70 38.33 49,192 100,038 -2.3
01/02/2023
39.66
 563,100 41.29 41.68 39.48 100 37,400 -1.7
31/01/2023
41.29
 581,200 41.42 41.42 39.66 0 22,780 -1.1
30/01/2023
41.42
 603,900 40.54 42.52 40.54 400 277,988 -13.0
27/01/2023
40.54
 346,300 39.57 40.54 39.66 15,800 5,000 0.5
19/01/2023
39.57
 335,500 39.39 39.83 38.78 2,600 74,320 -3.2
18/01/2023
39.39
 520,400 39.30 39.66 38.95 7,300 100 0.3
17/01/2023
39.30
 407,900 39.35 39.48 38.33 0 53,480 -2.4
16/01/2023
39.35
 271,000 39.61 39.61 38.38 0 113,360 -5.1
13/01/2023
39.61
 455,900 37.76 39.61 37.37 700 6,400 -0.3
12/01/2023
37.76
 231,500 37.89 38.07 37.06 66,500 5,260 2.6
11/01/2023
37.89
 249,700 35.60 37.89 35.78 36,600 800 1.5
10/01/2023
35.60
 91,400 36.48 36.57 35.43 3,300 26,680 -0.9
09/01/2023
36.48
 170,400 36.44 37.10 35.38 900 95,020 -3.9
06/01/2023
36.44
 149,900 36.84 37.14 36.40 6,410 0 0.3
05/01/2023
36.84
 133,100 37.89 38.33 36.75 400 52,820 -2.2
04/01/2023
37.89
 117,900 36.79 38.11 36.75 6,100 0 0.3
03/01/2023
36.79
 560,800 36.92 37.01 35.78 100 480,640 -20.1
30/12/2022
36.92
 90,300 36.57 37.41 36.13 3,700 6,800 -0.1
29/12/2022
36.57
 68,500 35.51 36.57 35.16 5,300 2,000 0.1
28/12/2022
35.51
 61,200 35.25 36.00 34.81 3,000 148 0.1
27/12/2022
35.25
 220,000 36.31 36.57 34.55 9,000 76,500 -2.7
26/12/2022
36.31
 142,500 38.73 38.73 36.31 600 30,700 -1.2
23/12/2022
38.73
 269,600 38.78 38.82 37.19 300 111,920 -4.9
22/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2022
38.78
 100,600 38.78 39.26 38.16 400 4,562 -0.2
21/12/2022
38.78
 309,200 38.78 39.21 37.05 100 12,500 -0.6
20/12/2022
38.78
 269,600 39.94 39.94 38.17 5,100 12,200 -0.3
19/12/2022
39.94
 561,300 38.13 40.50 38.09 4,900 9,526 -0.2
16/12/2022
38.13
 90,300 38.30 38.30 37.44 12,600 800 0.5
15/12/2022
38.30
 231,300 38.30 38.39 37.14 2,300 97,900 -4.2
14/12/2022
38.30
 310,400 37.83 38.52 37.53 8,100 3,000 0.2
13/12/2022
37.83
 322,200 37.53 37.83 36.41 37,141 209,820 -7.6
12/12/2022
37.53
 360,600 37.05 38.69 36.62 8,300 0 0.4
09/12/2022
37.05
 74,100 37.48 37.57 36.71 4,800 1,100 0.2
08/12/2022
37.48
 344,100 37.83 38.09 36.49 4,100 134,420 -5.7
07/12/2022
37.83
 201,300 36.45 37.83 35.54 24,800 8,300 0.7
06/12/2022
36.45
 428,500 37.65 37.65 35.76 51,500 90,180 -1.6
05/12/2022
37.65
 288,700 37.48 38.39 37.31 7,100 1,100 0.3
02/12/2022
37.48
 238,800 37.22 37.91 36.62 16,900 1,600 0.7
01/12/2022
37.22
 410,900 37.53 38.17 36.32 6,100 42,600 -1.6
30/11/2022
37.53
 465,000 36.88 37.91 36.88 3,500 18,100 -0.6
29/11/2022
36.88
 669,600 34.47 36.88 34.90 31,800 79,280 -2.0
28/11/2022
34.47
 407,400 33.00 34.47 33.61 6,000 119,760 -4.6
25/11/2022
33.00
 370,500 31.92 33.00 31.45 29,200 4,000 1.0
24/11/2022
31.92
 280,600 32.14 32.14 31.15 7,000 166,478 -5.9
23/11/2022
32.14
 146,900 32.18 32.40 31.71 13,100 1,900 0.4
22/11/2022
32.18
 461,500 31.80 33.00 31.19 21,200 187,960 -6.2
21/11/2022
31.80
 400,300 32.18 32.53 31.19 89,700 158,580 -2.5
18/11/2022
32.18
 271,700 32.05 32.18 31.02 3,400 13,300 -0.4
17/11/2022
32.05
 242,000 32.05 32.74 30.85 10,300 102,800 -3.4
16/11/2022
32.05
 344,000 31.02 32.74 28.87 126,700 6,900 4.5
15/11/2022
31.02
 743,100 32.23 32.23 29.99 59,000 0 2.1
14/11/2022
32.23
 530,000 32.44 32.44 30.20 14,100 21,900 -0.3
11/11/2022
32.44
 1,120,500 34.85 35.29 32.44 128,811 15,900 4.3
10/11/2022
34.85
 122,800 37.44 37.83 34.85 0 11,585 -0.5
09/11/2022
37.44
 1,966,100 35.07 37.48 35.03 3,600 500 0.1
08/11/2022
35.07
 347,900 37.70 37.70 35.07 38,300 560 1.5
07/11/2022
37.70
 309,400 40.50 40.93 37.70 3,500 4,300 -0.0
04/11/2022
40.50
 71,400 42.09 42.18 40.50 0 300 -0.0
03/11/2022
42.09
 105,500 40.89 42.57 40.89 57,500 2,800 2.7
02/11/2022
40.89
 230,600 41.45 41.45 40.84 0 106,300 -5.0
01/11/2022
41.45
 207,500 43.08 43.51 41.27 9,300 121,800 -5.4
31/10/2022
43.08
 84,800 43.60 44.38 43.08 22,900 9,762 0.7
28/10/2022
43.60
 60,000 43.08 44.38 42.91 1,278 3,200 -0.1
27/10/2022
43.08
 80,100 41.70 43.77 41.49 44,800 8,800 1.8
26/10/2022
41.70
 41,900 41.96 42.39 41.45 0 11,300 -0.5
25/10/2022
41.96
 110,200 43.51 43.51 41.27 11,800 24,500 -0.6
24/10/2022
43.51
 204,800 45.24 45.24 42.22 1,600 21,800 -1.0
21/10/2022
45.24
 562,300 45.50 45.75 43.43 6,600 76,900 -3.6
20/10/2022
45.50
 126,600 46.27 47.65 45.32 29,700 7,200 1.2
19/10/2022
46.27
 54,900 46.53 47.22 46.01 0 5,000 -0.3
18/10/2022
46.53
 477,000 48.25 48.25 45.75 1,500 16,800 -0.8
17/10/2022
48.25
 306,500 47.39 48.25 45.84 2,600 17,700 -0.8
14/10/2022
47.39
 408,400 44.72 47.39 43.95 3,100 13,600 -0.6
13/10/2022
44.72
 76,200 44.46 44.81 43.95 0 25,507 -1.3
12/10/2022
44.46
 106,100 43.60 45.32 43.00 4,200 601 0.2
11/10/2022
43.60
 173,600 45.67 45.67 43.60 2,500 11,983 -0.5
10/10/2022
45.67
 340,300 45.24 45.67 42.95 4,000 31,300 -1.4
07/10/2022
45.24
 474,800 44.72 46.27 42.74 7,200 9,288 -0.1
06/10/2022
44.72
 480,500 42.22 45.15 41.53 24,000 13,160 0.6
05/10/2022
42.22
 131,000 40.33 42.57 40.50 29,600 2,100 1.3
04/10/2022
40.33
 259,100 41.70 41.79 39.64 39,400 38,960 0.0
03/10/2022
41.70
 264,500 44.81 44.81 41.70 18,600 42,100 -1.1
30/09/2022
44.81
 200,500 45.67 45.67 43.60 6,700 70,400 -3.3
29/09/2022
45.67
 197,400 46.27 46.70 44.81 13,600 52,220 -2.0
28/09/2022
46.27
 320,400 46.27 46.36 45.24 0 34,000 -1.8
27/09/2022
46.27
 133,100 47.65 47.65 45.07 12,200 16,440 -0.2
26/09/2022
47.65
 261,700 50.84 50.84 47.31 6,800 1,116 0.3
23/09/2022
50.84
 79,300 50.58 51.10 49.98 10,000 800 0.5

Chính sách bảo mật | Điều khoản sử dụng |